Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.86 | 22.88 | 22.71 | 22.77 | 309,979 | -0.10(-0.44%) |
May 29, 2014 | 22.85 | 22.90 | 22.74 | 22.87 | 206,874 | +0.07(+0.30%) |
May 28, 2014 | 22.88 | 22.88 | 22.71 | 22.81 | 479,527 | -0.07(-0.32%) |
May 27, 2014 | 22.78 | 22.93 | 22.76 | 22.88 | 750,256 | +0.28(+1.23%) |
May 23, 2014 | 22.42 | 22.60 | 22.60 | 22.60 | 333,115 | +0.16(+0.69%) |
May 22, 2014 | 22.27 | 22.47 | 22.21 | 22.45 | 210,452 | +0.21(+0.95%) |
May 21, 2014 | 22.24 | 22.31 | 22.05 | 22.23 | 360,784 | +0.12(+0.52%) |
May 20, 2014 | 22.35 | 22.37 | 22.02 | 22.12 | 593,054 | -0.30(-1.32%) |
May 19, 2014 | 22.18 | 22.48 | 22.13 | 22.41 | 1,792,848 | +0.20(+0.90%) |
May 16, 2014 | 22.14 | 22.21 | 21.95 | 22.21 | 350,696 | +0.11(+0.48%) |
May 15, 2014 | 22.18 | 22.18 | 21.83 | 22.11 | 596,012 | -0.18(-0.83%) |
May 14, 2014 | 22.54 | 22.54 | 22.24 | 22.29 | 447,974 | -0.27(-1.19%) |
May 13, 2014 | 22.72 | 22.81 | 22.56 | 22.56 | 828,067 | -0.19(-0.85%) |
May 12, 2014 | 22.41 | 22.81 | 22.38 | 22.75 | 810,928 | +0.48(+2.13%) |
May 09, 2014 | 22.11 | 22.28 | 22.03 | 22.28 | 624,390 | +0.10(+0.47%) |
May 08, 2014 | 22.33 | 22.56 | 22.11 | 22.18 | 367,900 | -0.18(-0.82%) |
May 07, 2014 | 22.38 | 22.41 | 22.03 | 22.36 | 610,149 | +0.00(+0.00%) |
May 06, 2014 | 22.59 | 22.64 | 22.34 | 22.36 | 400,740 | -0.28(-1.25%) |
May 05, 2014 | 22.50 | 22.70 | 22.40 | 22.64 | 1,267,874 | -0.05(-0.21%) |
May 02, 2014 | 22.69 | 22.86 | 22.61 | 22.69 | 427,978 | +0.06(+0.25%) |
May 01, 2014 | 22.59 | 22.79 | 22.43 | 22.63 | 561,883 | -0.00(-0.02%) |
Apr 30, 2014 | 22.44 | 22.64 | 22.28 | 22.64 | 627,993 | +0.16(+0.70%) |
Apr 29, 2014 | 22.50 | 22.57 | 22.41 | 22.48 | 343,868 | +0.10(+0.45%) |
Apr 28, 2014 | 22.63 | 22.69 | 22.09 | 22.38 | 661,484 | -0.15(-0.67%) |
Apr 25, 2014 | 22.81 | 22.83 | 22.47 | 22.53 | 475,374 | -0.38(-1.67%) |
Apr 24, 2014 | 23.11 | 23.12 | 22.72 | 22.91 | 675,375 | -0.04(-0.19%) |
Apr 23, 2014 | 23.04 | 23.10 | 22.94 | 22.96 | 319,436 | -0.13(-0.55%) |
Apr 22, 2014 | 22.88 | 23.14 | 22.86 | 23.08 | 593,208 | +0.27(+1.18%) |
Apr 21, 2014 | 22.81 | 22.84 | 22.62 | 22.81 | 898,645 | +0.07(+0.31%) |
Apr 17, 2014 | 22.60 | 22.74 | 22.74 | 22.74 | 446,149 | +0.10(+0.44%) |
Apr 16, 2014 | 22.54 | 22.65 | 22.43 | 22.64 | 424,348 | +0.28(+1.26%) |
Apr 15, 2014 | 22.30 | 22.47 | 21.91 | 22.36 | 570,247 | +0.10(+0.46%) |
Apr 14, 2014 | 22.41 | 22.49 | 22.06 | 22.26 | 657,547 | +0.06(+0.26%) |
Apr 11, 2014 | 22.34 | 22.53 | 22.15 | 22.20 | 1,233,561 | -0.32(-1.41%) |
Apr 10, 2014 | 23.11 | 23.11 | 22.42 | 22.52 | 710,599 | -0.60(-2.58%) |
Apr 09, 2014 | 22.89 | 23.13 | 22.81 | 23.11 | 499,869 | +0.32(+1.41%) |
Apr 08, 2014 | 22.63 | 22.88 | 22.51 | 22.79 | 544,590 | +0.18(+0.79%) |
Apr 07, 2014 | 22.94 | 22.95 | 22.49 | 22.61 | 1,303,193 | -0.39(-1.70%) |
Apr 04, 2014 | 23.65 | 23.66 | 22.92 | 23.00 | 939,941 | -0.47(-2.00%) |
Apr 03, 2014 | 23.70 | 23.71 | 23.40 | 23.47 | 541,401 | -0.22(-0.92%) |
Apr 02, 2014 | 23.67 | 23.71 | 23.57 | 23.69 | 1,095,368 | +0.13(+0.54%) |
Apr 01, 2014 | 23.34 | 23.58 | 23.34 | 23.57 | 1,893,632 | +0.28(+1.21%) |
Mar 31, 2014 | 23.06 | 23.34 | 23.01 | 23.28 | 599,642 | +0.39(+1.69%) |
Mar 28, 2014 | 22.89 | 23.18 | 22.85 | 22.90 | 341,110 | +0.03(+0.13%) |
Mar 27, 2014 | 22.99 | 23.04 | 22.76 | 22.87 | 539,534 | -0.09(-0.38%) |
Mar 26, 2014 | 23.50 | 23.50 | 22.95 | 22.95 | 650,533 | -0.38(-1.64%) |
Mar 25, 2014 | 23.49 | 23.58 | 23.19 | 23.34 | 535,432 | -0.01(-0.06%) |
Mar 24, 2014 | 23.67 | 23.71 | 23.14 | 23.35 | 567,719 | -0.23(-0.98%) |
Mar 21, 2014 | 23.78 | 23.88 | 23.58 | 23.58 | 387,684 | -0.10(-0.44%) |
Mar 20, 2014 | 23.58 | 23.72 | 23.47 | 23.68 | 605,258 | +0.06(+0.24%) |
Mar 19, 2014 | 23.78 | 23.78 | 23.47 | 23.63 | 400,503 | -0.13(-0.55%) |
Mar 18, 2014 | 23.51 | 23.78 | 23.48 | 23.76 | 413,855 | +0.29(+1.22%) |
Mar 17, 2014 | 23.48 | 23.62 | 23.42 | 23.47 | 487,048 | +0.15(+0.65%) |
Mar 14, 2014 | 23.17 | 23.41 | 23.17 | 23.32 | 1,543,261 | +0.08(+0.35%) |
Mar 13, 2014 | 23.62 | 23.63 | 23.13 | 23.24 | 739,460 | -0.29(-1.25%) |
Mar 12, 2014 | 23.33 | 23.54 | 23.24 | 23.53 | 526,948 | +0.10(+0.41%) |
Mar 11, 2014 | 23.69 | 23.75 | 23.35 | 23.44 | 464,593 | -0.22(-0.92%) |
Mar 10, 2014 | 23.72 | 23.74 | 23.51 | 23.65 | 560,421 | -0.10(-0.42%) |
Mar 07, 2014 | 23.87 | 23.88 | 23.64 | 23.75 | 659,884 | -0.01(-0.04%) |
Mar 06, 2014 | 23.83 | 23.86 | 23.69 | 23.76 | 895,243 | +0.01(+0.04%) |
Mar 05, 2014 | 23.77 | 23.80 | 23.70 | 23.75 | 501,940 | -0.02(-0.07%) |
Mar 04, 2014 | 23.55 | 23.86 | 23.52 | 23.77 | 944,726 | +0.51(+2.21%) |